219,894CHF
-0,23%
Echtzeit-Aktienkurs Tecan Group AG
Bid:
Ask:
Aktienkurse zur Tecan Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 220,96 | 221,44 | 218,99 | 219,79 | -0,28% | - |
| 04.11.2024 | 219,00 | 222,80 | 219,00 | 220,40 | 0,09% | 26.647,00 |
| 01.11.2024 | 211,60 | 223,20 | 211,60 | 220,20 | 1,01% | 62.694,00 |
| 31.10.2024 | 219,00 | 220,00 | 217,80 | 218,00 | -0,91% | 35.822,00 |
| 30.10.2024 | 222,00 | 223,00 | 219,20 | 220,00 | -1,35% | 47.364,00 |
| 29.10.2024 | 222,20 | 224,40 | 221,00 | 223,00 | 0,09% | 49.923,00 |
| 28.10.2024 | 227,20 | 227,40 | 222,80 | 222,80 | -0,71% | 45.352,00 |
| 25.10.2024 | 227,40 | 228,80 | 222,00 | 224,40 | -1,75% | 93.170,00 |
| 24.10.2024 | 237,40 | 237,80 | 227,20 | 228,40 | -4,19% | 100.951,00 |
| 23.10.2024 | 241,60 | 242,00 | 235,60 | 238,40 | -1,49% | 56.084,00 |
| 22.10.2024 | 238,40 | 244,40 | 238,00 | 242,00 | 1,42% | 63.229,00 |
| 21.10.2024 | 239,60 | 243,60 | 238,60 | 238,60 | -0,58% | 33.779,00 |
| 18.10.2024 | 236,00 | 241,60 | 234,60 | 240,00 | 2,13% | 62.164,00 |
| 17.10.2024 | 231,80 | 235,80 | 231,80 | 235,00 | 3,07% | 76.538,00 |
| 16.10.2024 | 225,00 | 237,80 | 225,00 | 228,00 | -14,77% | 245.139,00 |
| 15.10.2024 | 265,36 | 270,68 | 265,36 | 267,50 | 0,71% | - |
| 14.10.2024 | 264,40 | 268,80 | 263,60 | 265,60 | 0,30% | 30.085,00 |
| 11.10.2024 | 263,80 | 266,80 | 263,60 | 264,80 | 0,30% | 19.215,00 |
| 10.10.2024 | 263,60 | 265,20 | 261,40 | 264,00 | -0,38% | 28.013,00 |
| 09.10.2024 | 265,60 | 269,60 | 265,00 | 265,00 | -0,53% | 32.901,00 |
| 08.10.2024 | 265,00 | 267,40 | 262,20 | 266,40 | -0,52% | 28.089,00 |
| 07.10.2024 | 273,40 | 273,40 | 267,80 | 267,80 | -1,83% | 38.848,00 |
| 04.10.2024 | 272,20 | 275,60 | 271,60 | 272,80 | 0,00% | 16.762,00 |
| 03.10.2024 | 277,60 | 277,60 | 272,00 | 272,80 | -1,52% | 22.905,00 |
| 02.10.2024 | 276,00 | 278,60 | 274,20 | 277,00 | 0,36% | 16.913,00 |
| 01.10.2024 | 286,00 | 286,40 | 274,00 | 276,00 | -0,86% | 31.881,00 |
| 30.09.2024 | 281,80 | 285,60 | 278,40 | 278,40 | -2,04% | 22.640,00 |
| 27.09.2024 | 277,00 | 285,00 | 277,00 | 284,20 | 3,05% | 52.215,00 |
| 26.09.2024 | 269,20 | 278,20 | 269,00 | 275,80 | 3,68% | 54.669,00 |
| 25.09.2024 | 264,80 | 268,60 | 264,80 | 266,00 | 0,08% | 36.932,00 |
| 24.09.2024 | 268,60 | 268,60 | 264,00 | 265,80 | -0,45% | 41.897,00 |
| 23.09.2024 | 268,60 | 270,40 | 267,00 | 267,00 | -0,89% | 38.518,00 |
| 20.09.2024 | 278,40 | 280,00 | 269,40 | 269,40 | -4,20% | 70.268,00 |
| 19.09.2024 | 282,60 | 283,80 | 279,80 | 281,20 | 1,01% | 30.854,00 |
| 18.09.2024 | 278,20 | 279,80 | 273,60 | 278,40 | 0,07% | 18.121,00 |
| 17.09.2024 | 277,60 | 281,00 | 277,00 | 278,20 | 0,07% | 30.340,00 |
| 16.09.2024 | 278,00 | 280,60 | 276,00 | 278,00 | -0,57% | 22.108,00 |
| 13.09.2024 | 284,40 | 284,40 | 279,40 | 279,60 | -1,20% | 30.206,00 |
| 12.09.2024 | 283,60 | 286,00 | 281,20 | 283,00 | 0,86% | 17.720,00 |
| 11.09.2024 | 280,20 | 284,20 | 278,60 | 280,60 | 0,50% | 18.725,00 |
| 10.09.2024 | 283,40 | 286,40 | 279,00 | 279,20 | -1,48% | 29.701,00 |
| 09.09.2024 | 279,00 | 285,40 | 278,20 | 283,40 | 1,58% | 23.171,00 |
| 06.09.2024 | 282,20 | 286,20 | 279,00 | 279,00 | -1,13% | 30.322,00 |
| 05.09.2024 | 281,40 | 284,00 | 279,60 | 282,20 | 0,21% | 41.121,00 |
| 04.09.2024 | 277,40 | 282,60 | 275,00 | 281,60 | 0,14% | 49.320,00 |
| 03.09.2024 | 282,40 | 286,40 | 280,60 | 281,20 | -0,42% | 16.926,00 |
| 02.09.2024 | 284,00 | 285,00 | 280,60 | 282,40 | -0,91% | 40.140,00 |
| 30.08.2024 | 284,00 | 285,80 | 283,00 | 285,00 | -0,56% | 29.034,00 |
| 29.08.2024 | 285,80 | 288,80 | 283,20 | 286,60 | -0,49% | 19.516,00 |
| 28.08.2024 | 284,40 | 289,80 | 283,40 | 288,00 | 1,12% | 34.798,00 |
| 27.08.2024 | 284,20 | 286,20 | 283,20 | 284,80 | -0,49% | 31.330,00 |
| 26.08.2024 | 286,20 | 288,00 | 281,80 | 286,20 | 0,07% | 27.775,00 |
| 23.08.2024 | 284,40 | 286,20 | 280,60 | 286,00 | 0,56% | 21.420,00 |
| 22.08.2024 | 279,60 | 287,20 | 279,60 | 284,40 | 1,72% | 25.977,00 |
| 21.08.2024 | 283,20 | 284,40 | 279,20 | 279,60 | -0,50% | 38.859,00 |
| 20.08.2024 | 288,40 | 288,40 | 280,00 | 281,00 | -2,29% | 57.058,00 |
| 19.08.2024 | 285,00 | 289,40 | 284,60 | 287,60 | 1,05% | 35.977,00 |
| 16.08.2024 | 281,20 | 287,80 | 281,00 | 284,60 | 1,57% | 59.061,00 |
| 15.08.2024 | 273,80 | 281,20 | 271,60 | 280,20 | 1,16% | 54.540,00 |
| 14.08.2024 | 268,00 | 284,40 | 265,40 | 277,00 | 2,59% | 102.830,00 |
| 13.08.2024 | 272,20 | 276,00 | 265,00 | 270,00 | -17,28% | 263.699,00 |
| 12.08.2024 | 328,60 | 330,40 | 323,80 | 326,40 | 0,18% | 23.271,00 |
| 09.08.2024 | 325,40 | 327,40 | 322,80 | 325,80 | 0,87% | 16.023,00 |
| 08.08.2024 | 320,00 | 324,20 | 314,60 | 323,00 | -0,12% | 24.356,00 |
| 07.08.2024 | 318,00 | 327,40 | 318,00 | 323,40 | 2,67% | 23.787,00 |
| 06.08.2024 | 313,40 | 316,40 | 309,40 | 315,00 | 1,03% | 25.098,00 |
| 05.08.2024 | 306,00 | 312,40 | 303,80 | 311,80 | -1,95% | 25.822,00 |
| 02.08.2024 | 311,00 | 323,40 | 311,00 | 318,00 | -1,59% | 24.539,00 |
| 01.08.2024 | 324,55 | 327,56 | 322,13 | 323,14 | -1,24% | - |
| 31.07.2024 | 326,20 | 332,00 | 324,80 | 327,20 | 1,11% | 27.047,00 |
| 30.07.2024 | 326,80 | 329,00 | 323,60 | 323,60 | -0,92% | 24.976,00 |
| 29.07.2024 | 328,00 | 331,40 | 324,00 | 326,60 | -1,21% | 17.173,00 |
| 26.07.2024 | 320,00 | 331,20 | 318,20 | 330,60 | 3,25% | 18.882,00 |
| 25.07.2024 | 320,60 | 322,40 | 314,80 | 320,20 | -0,93% | 13.901,00 |
| 24.07.2024 | 317,00 | 324,40 | 316,80 | 323,20 | 1,06% | 17.239,00 |
| 23.07.2024 | 318,40 | 331,00 | 318,40 | 319,80 | 0,44% | 29.291,00 |
| 22.07.2024 | 316,00 | 321,20 | 314,60 | 318,40 | 1,60% | 27.234,00 |
| 19.07.2024 | 324,20 | 325,00 | 310,00 | 313,40 | -4,86% | 48.977,00 |
| 18.07.2024 | 328,00 | 335,60 | 325,20 | 329,40 | 0,43% | 24.197,00 |
| 17.07.2024 | 324,40 | 330,00 | 323,80 | 328,00 | 0,86% | 30.765,00 |
| 16.07.2024 | 319,00 | 328,00 | 319,00 | 325,20 | 0,99% | 34.621,00 |
| 15.07.2024 | 325,20 | 327,60 | 320,20 | 322,00 | -0,31% | 26.337,00 |
| 12.07.2024 | 317,20 | 323,00 | 316,60 | 323,00 | 2,28% | 28.960,00 |
| 11.07.2024 | 312,60 | 319,00 | 311,80 | 315,80 | 1,48% | 29.184,00 |
| 10.07.2024 | 309,00 | 313,60 | 308,60 | 311,20 | 0,97% | 18.276,00 |
| 09.07.2024 | 321,00 | 322,40 | 308,20 | 308,20 | -3,99% | 32.806,00 |
| 08.07.2024 | 318,20 | 321,00 | 315,00 | 321,00 | 0,94% | 33.887,00 |
| 05.07.2024 | 313,60 | 321,40 | 312,80 | 318,00 | 2,12% | 30.578,00 |
| 04.07.2024 | 307,80 | 315,60 | 307,80 | 311,40 | 1,76% | 23.796,00 |
| 03.07.2024 | 306,80 | 308,40 | 303,60 | 306,00 | 0,26% | 28.227,00 |
| 02.07.2024 | 300,80 | 305,80 | 297,00 | 305,20 | 0,99% | 41.783,00 |
| 01.07.2024 | 301,00 | 303,40 | 294,20 | 302,20 | 0,47% | 22.306,00 |
| 28.06.2024 | 304,00 | 304,60 | 300,80 | 300,80 | -0,86% | 32.976,00 |
| 27.06.2024 | 304,20 | 305,20 | 298,60 | 303,40 | 0,26% | 27.632,00 |
| 26.06.2024 | 303,80 | 307,60 | 300,80 | 302,60 | 0,46% | 33.770,00 |
| 25.06.2024 | 308,00 | 308,20 | 299,40 | 301,20 | -3,15% | 48.223,00 |
| 24.06.2024 | 308,00 | 311,40 | 304,00 | 311,00 | 0,84% | 29.690,00 |
| 21.06.2024 | 307,80 | 309,00 | 305,00 | 308,40 | -0,39% | 63.055,00 |
| 20.06.2024 | 308,00 | 311,60 | 307,60 | 309,60 | 0,78% | 25.760,00 |
| 19.06.2024 | 308,20 | 313,40 | 302,00 | 307,20 | -0,52% | 37.718,00 |